ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
317870/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250221,161147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14820,220,2,1.51,100250920,6803,281.35,14600,15000,14590,18980,10220,14600,14736.28,1.46,0,2254,14760,14680,14620,14540,14480,14650,14510,43,4380,500,10510,10,1,8506750,1261,-26.75,3.33,12,0.08,-554.00,4453.00,21700,20240405,-31.71,13330,20241217,11.18,18500,-19.89,20250110,13660,8.49,20250102,21700,-31.71,20240405,13330,11.18,20241217,2.10,N,317870,500,42 억,,124271,N,N,0,N,00,N
20250221,151152,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14850,250,2,1.71,94622710,6422,265.59,14600,15000,14590,18980,10220,14600,14734.15,1.46,0,2171,14760,14680,14620,14540,14480,14650,14510,43,4380,500,10510,10,1,8506750,1263,-26.81,3.33,12,0.08,-554.00,4453.00,21700,20240405,-31.57,13330,20241217,11.40,18500,-19.73,20250110,13660,8.71,20250102,21700,-31.57,20240405,13330,11.40,20241217,2.10,N,317870,500,42 억,,124271,N,N,0,N,00,N
20250221,141152,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14720,120,2,0.82,62070010,4216,174.36,14600,15000,14590,18980,10220,14600,14722.49,1.46,0,1351,14760,14680,14620,14540,14480,14650,14510,43,4380,500,10510,10,1,8506750,1252,-26.57,3.31,12,0.05,-554.00,4453.00,21700,20240405,-32.17,13330,20241217,10.43,18500,-20.43,20250110,13660,7.76,20250102,21700,-32.17,20240405,13330,10.43,20241217,2.10,N,317870,500,42 억,,124271,N,N,0,N,00,N
20250221,131152,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14720,120,2,0.82,53362070,3624,149.88,14600,15000,14590,18980,10220,14600,14724.63,1.46,0,1225,14760,14680,14620,14540,14480,14650,14510,43,4380,500,10510,10,1,8506750,1252,-26.57,3.31,12,0.04,-554.00,4453.00,21700,20240405,-32.17,13330,20241217,10.43,18500,-20.43,20250110,13660,7.76,20250102,21700,-32.17,20240405,13330,10.43,20241217,2.10,N,317870,500,42 억,,124271,N,N,0,N,00,N
20250221,121152,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14700,100,2,0.68,36603220,2487,102.85,14600,15000,14590,18980,10220,14600,14717.82,1.46,0,871,14760,14680,14620,14540,14480,14650,14510,43,4380,500,10510,10,1,8506750,1250,-26.53,3.30,12,0.03,-554.00,4453.00,21700,20240405,-32.26,13330,20241217,10.28,18500,-20.54,20250110,13660,7.61,20250102,21700,-32.26,20240405,13330,10.28,20241217,2.10,N,317870,500,42 억,,124271,N,N,0,N,00,N
20250221,111147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14800,200,2,1.37,29861500,2031,84.00,14600,15000,14590,18980,10220,14600,14702.86,1.46,0,1083,14760,14680,14620,14540,14480,14650,14510,43,4380,500,10510,10,1,8506750,1259,-26.71,3.32,12,0.02,-554.00,4453.00,21700,20240405,-31.80,13330,20241217,11.03,18500,-20.00,20250110,13660,8.35,20250102,21700,-31.80,20240405,13330,11.03,20241217,2.10,N,317870,500,42 억,,124271,N,N,0,N,00,N
20250221,101150,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14880,280,2,1.92,24751030,1686,69.73,14600,15000,14590,18980,10220,14600,14680.33,1.46,0,1034,14760,14680,14620,14540,14480,14650,14510,43,4380,500,10510,10,1,8506750,1266,-26.86,3.34,12,0.02,-554.00,4453.00,21700,20240405,-31.43,13330,20241217,11.63,18500,-19.57,20250110,13660,8.93,20250102,21700,-31.43,20240405,13330,11.63,20241217,2.10,N,317870,500,42 억,,124271,N,N,0,N,00,N
20250221,091153,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14600,0,3,0.00,438000,30,1.24,14600,14600,14600,18980,10220,14600,14600.00,1.46,0,0,14760,14680,14620,14540,14480,14650,14510,43,4380,500,10510,10,1,8506750,1242,-26.35,3.28,12,0.00,-554.00,4453.00,21700,20240405,-32.72,13330,20241217,9.53,18500,-21.08,20250110,13660,6.88,20250102,21700,-32.72,20240405,13330,9.53,20241217,2.10,N,317870,500,42 억,,124271,N,N,0,N,00,N
20250220,161141,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14600,-100,5,-0.68,35375790,2418,24.90,14700,14700,14560,19110,10290,14700,14630.19,1.47,0,-700,15213,14956,14793,14536,14373,14875,14455,43,4410,500,10580,10,1,8506750,1242,-26.35,3.28,12,0.03,-554.00,4453.00,21700,20240405,-32.72,13330,20241217,9.53,18500,-21.08,20250110,13660,6.88,20250102,21700,-32.72,20240405,13330,9.53,20241217,2.10,N,317870,500,42 억,,124966,N,N,0,N,00,N
20250220,151148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14640,-60,5,-0.41,30540650,2087,21.49,14700,14700,14560,19110,10290,14700,14633.76,1.47,0,-596,15213,14956,14793,14536,14373,14875,14455,43,4410,500,10580,10,1,8506750,1245,-26.43,3.29,12,0.02,-554.00,4453.00,21700,20240405,-32.53,13330,20241217,9.83,18500,-20.86,20250110,13660,7.17,20250102,21700,-32.53,20240405,13330,9.83,20241217,2.10,N,317870,500,42 억,,124966,N,N,0,N,00,N
20250220,141147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14670,-30,5,-0.20,23009640,1573,16.20,14700,14700,14560,19110,10290,14700,14627.87,1.47,0,-611,15213,14956,14793,14536,14373,14875,14455,43,4410,500,10580,10,1,8506750,1248,-26.48,3.29,12,0.02,-554.00,4453.00,21700,20240405,-32.40,13330,20241217,10.05,18500,-20.70,20250110,13660,7.39,20250102,21700,-32.40,20240405,13330,10.05,20241217,2.10,N,317870,500,42 억,,124966,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250221 161147 57 100.00 KOSDAQ 기타제조 N N N N N 14820 220 2 1.51 100250920 6803 281.35 14600 15000 14590 18980 10220 14600 14736.28 1.46 0 2254 14760 14680 14620 14540 14480 14650 14510 43 4380 500 10510 10 1 8506750 1261 -26.75 3.33 12 0.08 -554.00 4453.00 21700 20240405 -31.71 13330 20241217 11.18 18500 -19.89 20250110 13660 8.49 20250102 21700 -31.71 20240405 13330 11.18 20241217 2.10 N 317870 500 42 억 124271 N N 0 N 00 N
3 20250221 151152 57 100.00 KOSDAQ 기타제조 N N N N N 14850 250 2 1.71 94622710 6422 265.59 14600 15000 14590 18980 10220 14600 14734.15 1.46 0 2171 14760 14680 14620 14540 14480 14650 14510 43 4380 500 10510 10 1 8506750 1263 -26.81 3.33 12 0.08 -554.00 4453.00 21700 20240405 -31.57 13330 20241217 11.40 18500 -19.73 20250110 13660 8.71 20250102 21700 -31.57 20240405 13330 11.40 20241217 2.10 N 317870 500 42 억 124271 N N 0 N 00 N
4 20250221 141152 57 100.00 KOSDAQ 기타제조 N N N N N 14720 120 2 0.82 62070010 4216 174.36 14600 15000 14590 18980 10220 14600 14722.49 1.46 0 1351 14760 14680 14620 14540 14480 14650 14510 43 4380 500 10510 10 1 8506750 1252 -26.57 3.31 12 0.05 -554.00 4453.00 21700 20240405 -32.17 13330 20241217 10.43 18500 -20.43 20250110 13660 7.76 20250102 21700 -32.17 20240405 13330 10.43 20241217 2.10 N 317870 500 42 억 124271 N N 0 N 00 N
5 20250221 131152 57 100.00 KOSDAQ 기타제조 N N N N N 14720 120 2 0.82 53362070 3624 149.88 14600 15000 14590 18980 10220 14600 14724.63 1.46 0 1225 14760 14680 14620 14540 14480 14650 14510 43 4380 500 10510 10 1 8506750 1252 -26.57 3.31 12 0.04 -554.00 4453.00 21700 20240405 -32.17 13330 20241217 10.43 18500 -20.43 20250110 13660 7.76 20250102 21700 -32.17 20240405 13330 10.43 20241217 2.10 N 317870 500 42 억 124271 N N 0 N 00 N
6 20250221 121152 57 100.00 KOSDAQ 기타제조 N N N N N 14700 100 2 0.68 36603220 2487 102.85 14600 15000 14590 18980 10220 14600 14717.82 1.46 0 871 14760 14680 14620 14540 14480 14650 14510 43 4380 500 10510 10 1 8506750 1250 -26.53 3.30 12 0.03 -554.00 4453.00 21700 20240405 -32.26 13330 20241217 10.28 18500 -20.54 20250110 13660 7.61 20250102 21700 -32.26 20240405 13330 10.28 20241217 2.10 N 317870 500 42 억 124271 N N 0 N 00 N
7 20250221 111147 57 100.00 KOSDAQ 기타제조 N N N N N 14800 200 2 1.37 29861500 2031 84.00 14600 15000 14590 18980 10220 14600 14702.86 1.46 0 1083 14760 14680 14620 14540 14480 14650 14510 43 4380 500 10510 10 1 8506750 1259 -26.71 3.32 12 0.02 -554.00 4453.00 21700 20240405 -31.80 13330 20241217 11.03 18500 -20.00 20250110 13660 8.35 20250102 21700 -31.80 20240405 13330 11.03 20241217 2.10 N 317870 500 42 억 124271 N N 0 N 00 N
8 20250221 101150 57 100.00 KOSDAQ 기타제조 N N N N N 14880 280 2 1.92 24751030 1686 69.73 14600 15000 14590 18980 10220 14600 14680.33 1.46 0 1034 14760 14680 14620 14540 14480 14650 14510 43 4380 500 10510 10 1 8506750 1266 -26.86 3.34 12 0.02 -554.00 4453.00 21700 20240405 -31.43 13330 20241217 11.63 18500 -19.57 20250110 13660 8.93 20250102 21700 -31.43 20240405 13330 11.63 20241217 2.10 N 317870 500 42 억 124271 N N 0 N 00 N
9 20250221 091153 57 100.00 KOSDAQ 기타제조 N N N N N 14600 0 3 0.00 438000 30 1.24 14600 14600 14600 18980 10220 14600 14600.00 1.46 0 0 14760 14680 14620 14540 14480 14650 14510 43 4380 500 10510 10 1 8506750 1242 -26.35 3.28 12 0.00 -554.00 4453.00 21700 20240405 -32.72 13330 20241217 9.53 18500 -21.08 20250110 13660 6.88 20250102 21700 -32.72 20240405 13330 9.53 20241217 2.10 N 317870 500 42 억 124271 N N 0 N 00 N
10 20250220 161141 57 100.00 KOSDAQ 기타제조 N N N N N 14600 -100 5 -0.68 35375790 2418 24.90 14700 14700 14560 19110 10290 14700 14630.19 1.47 0 -700 15213 14956 14793 14536 14373 14875 14455 43 4410 500 10580 10 1 8506750 1242 -26.35 3.28 12 0.03 -554.00 4453.00 21700 20240405 -32.72 13330 20241217 9.53 18500 -21.08 20250110 13660 6.88 20250102 21700 -32.72 20240405 13330 9.53 20241217 2.10 N 317870 500 42 억 124966 N N 0 N 00 N
11 20250220 151148 57 100.00 KOSDAQ 기타제조 N N N N N 14640 -60 5 -0.41 30540650 2087 21.49 14700 14700 14560 19110 10290 14700 14633.76 1.47 0 -596 15213 14956 14793 14536 14373 14875 14455 43 4410 500 10580 10 1 8506750 1245 -26.43 3.29 12 0.02 -554.00 4453.00 21700 20240405 -32.53 13330 20241217 9.83 18500 -20.86 20250110 13660 7.17 20250102 21700 -32.53 20240405 13330 9.83 20241217 2.10 N 317870 500 42 억 124966 N N 0 N 00 N
12 20250220 141147 57 100.00 KOSDAQ 기타제조 N N N N N 14670 -30 5 -0.20 23009640 1573 16.20 14700 14700 14560 19110 10290 14700 14627.87 1.47 0 -611 15213 14956 14793 14536 14373 14875 14455 43 4410 500 10580 10 1 8506750 1248 -26.48 3.29 12 0.02 -554.00 4453.00 21700 20240405 -32.40 13330 20241217 10.05 18500 -20.70 20250110 13660 7.39 20250102 21700 -32.40 20240405 13330 10.05 20241217 2.10 N 317870 500 42 억 124966 N N 0 N 00 N